Premium
iShares MSCI South Africa (EZA)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 3.20976491863 | 44.24 | 46.18 | 44.24 | 793638 | 45.41353189 | SP |
| 4 | 4.58 | 11.1489776047 | 41.08 | 46.18 | 41.01 | 361374 | 44.55991442 | SP |
| 12 | -1.68 | -3.54879594423 | 47.34 | 49.69 | 40.36 | 221762 | 44.84961383 | SP |
| 26 | 1.52 | 3.44358858179 | 44.14 | 51.6765 | 40.36 | 182572 | 46.39600169 | SP |
| 52 | 7.42 | 19.4037656904 | 38.24 | 51.6765 | 36.71 | 184562 | 43.75014041 | SP |
| 156 | -6.01 | -11.6315076447 | 51.67 | 56.6 | 35.63 | 229958 | 44.09862527 | SP |
| 260 | -0.47 | -1.0188597442 | 46.13 | 56.6 | 24.12 | 312448 | 42.5704199 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 45.66 | -0.39 | -0.85 | 45.8 | 45.95 | 45.63 | 160485 |
| 1739230200 | 46.05 | 0.62 | 1.36 | 46.02 | 46.18 | 45.8926 | 231961 |
| 1738971000 | 45.43 | -0.18 | -0.39 | 45.66 | 45.91 | 45.365 | 3178897 |
| 1738884600 | 45.61 | 0.77 | 1.72 | 45.2 | 45.675 | 45.06 | 198034 |
| 1738798200 | 44.84 | 0.21 | 0.47 | 44.56 | 45 | 44.56 | 217382 |
| 1738711800 | 44.63 | 0.87 | 1.99 | 44.24 | 44.74 | 44.24 | 145694 |
| 1738625400 | 43.76 | 0.01 | 0.02 | 43.51 | 44.06 | 43.34 | 718512 |
| 1738366200 | 43.75 | -0.86 | -1.93 | 44.1 | 44.35 | 43.64 | 217472 |
| 1738279800 | 44.61 | 0.93 | 2.13 | 44.28 | 44.74 | 44.27 | 122569 |
| 1738193400 | 43.68 | 0.52 | 1.20 | 43.34 | 43.81 | 43.34 | 81226 |
| 1738107000 | 43.16 | 0.45 | 1.05 | 43 | 43.2 | 42.705 | 175952 |
| 1738020600 | 42.71 | -0.67 | -1.54 | 42.54 | 42.77 | 42.49 | 229823 |
| 1737761400 | 43.38 | 0.01 | 0.02 | 43.59 | 43.66 | 43.37 | 157111 |
| 1737675000 | 43.37 | 0 | 0.00 | 43.37 | 43.37 | 43.37 | 0 |
| 1737588600 | 43.37 | -0.18 | -0.41 | 43.66 | 43.66 | 43.32 | 47647 |
| 1737502200 | 43.55 | 0.88 | 2.06 | 43.51 | 43.66 | 43.39 | 186831 |
| 1737156600 | 42.67 | 0.64 | 1.52 | 42.55 | 43 | 42.55 | 147854 |
| 1737070200 | 42.03 | -0.39 | -0.92 | 42.13 | 42.33 | 41.89 | 157956 |
| 1736983800 | 42.42 | 1.24 | 3.01 | 42.34 | 42.47 | 42.1 | 109014 |
| 1736897400 | 41.18 | 0.35 | 0.86 | 41.08 | 41.3 | 41.01 | 167797 |
| 1736811000 | 40.83 | -0.3 | -0.73 | 40.45 | 40.84 | 40.36 | 205470 |
| 1736551800 | 41.13 | -0.57 | -1.37 | 41.42 | 41.45 | 41.05 | 105297 |
| 1736379000 | 41.7 | -0.27 | -0.64 | 41.71 | 41.745 | 41.41 | 130633 |
| 1736292600 | 41.97 | -0.46 | -1.08 | 42.78 | 42.89 | 41.85 | 131671 |
| 1736206200 | 42.43 | -0.35 | -0.82 | 43.15 | 43.27 | 42.37 | 219913 |
| 1735947000 | 42.78 | 0.45 | 1.06 | 42.79 | 42.85 | 42.625 | 282793 |
| 1735860600 | 42.33 | 0.42 | 1.00 | 42.45 | 42.57 | 42.1697 | 136870 |
| 1735687800 | 41.91 | -0.24 | -0.57 | 41.74 | 42.15 | 41.68 | 75859 |
| 1735601400 | 42.15 | -0.65 | -1.52 | 42.24 | 42.26 | 41.99 | 72628 |
| 1735342200 | 42.8 | -0.05 | -0.12 | 42.55 | 42.89 | 42.535 | 268697 |
| 1735255800 | 42.85 | -0.39 | -0.90 | 42.83 | 42.985 | 42.65 | 101081 |
| 1735077840 | 43.24 | -0.13 | -0.30 | 43.18 | 43.24 | 43.03 | 29630 |
| 1734996600 | 43.37 | -0.34 | -0.78 | 43.14 | 43.47 | 42.92 | 83505 |
| 1734737400 | 43.71 | 0.29 | 0.67 | 43.54 | 44.15 | 43.51 | 207034 |
| 1734651000 | 43.42 | 0.1 | 0.23 | 43.82 | 43.875 | 43.32 | 316290 |
| 1734564600 | 43.32 | -1.96 | -4.33 | 44.83 | 45.005 | 43.11 | 436289 |
| 1734478200 | 45.28 | -3.69 | -7.54 | 45.12 | 45.3 | 44.79 | 286899 |
| 1734391800 | 48.97 | -0.05 | -0.10 | 49.06 | 49.22 | 48.92 | 215440 |
| 1734132600 | 49.02 | 0.05 | 0.10 | 49.17 | 49.17 | 48.81 | 188787 |
| 1734046200 | 48.97 | -0.59 | -1.19 | 49.27 | 49.48 | 48.9444 | 56635 |
| 1733959800 | 49.56 | 0.34 | 0.69 | 49.37 | 49.69 | 49.3 | 69994 |
| 1733873400 | 49.22 | -0.01 | -0.02 | 49.11 | 49.295 | 48.885 | 125654 |
| 1733787000 | 49.23 | 0.88 | 1.82 | 49.45 | 49.68 | 49.17 | 139879 |
| 1733527800 | 48.35 | -0.13 | -0.27 | 48.53 | 48.7 | 48.2999 | 35292 |
| 1733441400 | 48.48 | 0.73 | 1.53 | 48.26 | 48.53 | 48.22 | 192452 |
| 1733355000 | 47.75 | 0.34 | 0.72 | 47.75 | 47.8499 | 47.5518 | 35535 |
| 1733268600 | 47.41 | -0.05 | -0.11 | 47.36 | 47.55 | 47.1 | 74608 |
| 1733182200 | 47.46 | 0.01 | 0.02 | 47.32 | 47.5384 | 46.94 | 408725 |
| 1732917840 | 47.45 | 0.61 | 1.30 | 46.98 | 47.498 | 46.83 | 54387 |
| 1732750200 | 46.84 | -0.42 | -0.89 | 47.24 | 47.25 | 46.7001 | 101676 |
| 1732663800 | 47.26 | 0.02 | 0.04 | 47.37 | 47.37 | 47.0709 | 44180 |
| 1732577400 | 47.24 | -0.64 | -1.34 | 47.7 | 47.7 | 46.99 | 111863 |
| 1732318200 | 47.88 | -0.21 | -0.44 | 47.81 | 47.98 | 47.73 | 240991 |
| 1732231800 | 48.09 | 0.64 | 1.35 | 48.1 | 48.28 | 47.76 | 215440 |
| 1732145400 | 47.45 | 0.02 | 0.04 | 47.38 | 47.49 | 47.22 | 51916 |
| 1732059000 | 47.43 | -0.21 | -0.44 | 47.27 | 47.5201 | 47.16 | 50270 |
| 1731972600 | 47.64 | 1.24 | 2.67 | 47.18 | 47.7224 | 47.1192 | 81050 |
| 1731713400 | 46.4 | 0.14 | 0.30 | 46.51 | 46.67 | 46.235 | 130946 |
| 1731627000 | 46.26 | -0.07 | -0.15 | 46.48 | 46.68 | 46.16 | 54758 |
| 1731540600 | 46.33 | -0.69 | -1.47 | 47.25 | 47.25 | 46.25 | 279328 |
| 1731454200 | 47.02 | -0.66 | -1.38 | 47.2 | 47.2307 | 46.69 | 113349 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
